KION GROUP AG (FRA:KGX)
Germany · Delayed Price · Currency is EUR 62.85
+0.30 (0.48%)
At close: Nov 27, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 63.90 | 63.90 | 63.70 | 63.70 | 63.70 | -1.16% | 383 |
| Nov 28, 2025 | 62.80 | 64.75 | 62.80 | 64.45 | 64.45 | 2.55% | 695 |
| Nov 27, 2025 | 62.00 | 62.85 | 62.00 | 62.85 | 62.85 | 0.48% | - |
| Nov 26, 2025 | 61.70 | 62.55 | 61.70 | 62.55 | 62.55 | 1.46% | 160 |
| Nov 25, 2025 | 60.10 | 61.65 | 60.10 | 61.65 | 61.65 | 2.24% | - |
| Nov 24, 2025 | 59.45 | 60.65 | 59.45 | 60.30 | 60.30 | 1.26% | 130 |
| Nov 21, 2025 | 57.45 | 59.55 | 57.45 | 59.55 | 59.55 | 2.67% | - |
| Nov 20, 2025 | 60.70 | 60.70 | 58.00 | 58.00 | 58.00 | -4.05% | 80 |
| Nov 19, 2025 | 59.80 | 60.45 | 59.80 | 60.45 | 60.45 | 0.42% | - |
| Nov 18, 2025 | 60.50 | 60.50 | 60.20 | 60.20 | 60.20 | -2.75% | 15 |
| Nov 17, 2025 | 61.85 | 63.05 | 61.85 | 61.90 | 61.90 | -0.16% | 256 |
| Nov 14, 2025 | 62.30 | 62.30 | 61.30 | 62.00 | 62.00 | -0.72% | 50 |
| Nov 13, 2025 | 63.20 | 63.20 | 62.45 | 62.45 | 62.45 | -1.26% | - |
| Nov 12, 2025 | 61.80 | 63.25 | 61.80 | 63.25 | 63.25 | 2.35% | - |
| Nov 11, 2025 | 61.35 | 61.80 | 61.35 | 61.80 | 61.80 | 0.41% | 200 |
| Nov 10, 2025 | 62.00 | 63.15 | 61.55 | 61.55 | 61.55 | -0.32% | 30 |
| Nov 7, 2025 | 60.00 | 61.85 | 60.00 | 61.75 | 61.75 | 2.07% | 300 |
| Nov 6, 2025 | 61.15 | 61.15 | 60.05 | 60.50 | 60.50 | -1.47% | 150 |
| Nov 5, 2025 | 61.25 | 61.40 | 61.25 | 61.40 | 61.40 | -1.52% | 66 |
| Nov 4, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -3.26% | - |
| Nov 3, 2025 | 61.65 | 64.60 | 61.65 | 64.45 | 64.45 | 5.48% | 2,075 |
| Oct 31, 2025 | 57.05 | 61.30 | 57.05 | 61.10 | 61.10 | 6.45% | 2,835 |
| Oct 30, 2025 | 56.60 | 57.40 | 56.60 | 57.40 | 57.40 | 0.61% | 200 |
| Oct 29, 2025 | 56.70 | 57.05 | 56.70 | 57.05 | 57.05 | 0.35% | - |
| Oct 28, 2025 | 56.50 | 57.00 | 56.50 | 56.85 | 56.85 | 0.09% | 10 |
| Oct 27, 2025 | 58.30 | 58.30 | 56.80 | 56.80 | 56.80 | -0.18% | 900 |
| Oct 24, 2025 | 55.80 | 57.05 | 55.80 | 56.90 | 56.90 | 1.61% | 230 |
| Oct 23, 2025 | 54.40 | 56.00 | 54.40 | 56.00 | 56.00 | 2.00% | - |
| Oct 22, 2025 | 54.80 | 54.90 | 54.80 | 54.90 | 54.90 | -0.18% | 25 |
| Oct 21, 2025 | 55.55 | 55.55 | 54.95 | 55.00 | 55.00 | -1.43% | 455 |
| Oct 20, 2025 | 54.95 | 55.80 | 54.95 | 55.80 | 55.80 | 1.55% | 90 |
| Oct 17, 2025 | 54.25 | 54.95 | 54.25 | 54.95 | 54.95 | 0.37% | 200 |
| Oct 16, 2025 | 53.20 | 54.75 | 53.20 | 54.75 | 54.75 | 3.40% | - |
| Oct 15, 2025 | 54.15 | 54.15 | 52.95 | 52.95 | 52.95 | -2.40% | 235 |
| Oct 14, 2025 | 55.65 | 55.65 | 54.25 | 54.25 | 54.25 | -3.73% | 100 |
| Oct 13, 2025 | 53.00 | 56.35 | 53.00 | 56.35 | 56.35 | 3.78% | 600 |
| Oct 10, 2025 | 57.30 | 57.30 | 54.30 | 54.30 | 54.30 | -5.40% | 500 |
| Oct 9, 2025 | 56.50 | 57.40 | 56.50 | 57.40 | 57.40 | 1.15% | - |
| Oct 8, 2025 | 56.10 | 56.80 | 56.10 | 56.75 | 56.75 | 0.98% | 128 |
| Oct 7, 2025 | 57.15 | 57.30 | 56.20 | 56.20 | 56.20 | -1.92% | 352 |
| Oct 6, 2025 | 58.35 | 58.35 | 57.30 | 57.30 | 57.30 | -1.04% | 50 |
| Oct 3, 2025 | 59.00 | 60.00 | 57.90 | 57.90 | 57.90 | -1.86% | 60 |
| Oct 2, 2025 | 58.70 | 60.10 | 58.70 | 59.00 | 59.00 | 3.24% | 400 |
| Oct 1, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -0.52% | - |
| Sep 30, 2025 | 56.65 | 57.45 | 56.65 | 57.45 | 57.45 | 1.32% | 44 |
| Sep 29, 2025 | 56.50 | 56.90 | 56.50 | 56.70 | 56.70 | 0.53% | 25 |
| Sep 26, 2025 | 54.75 | 56.40 | 54.75 | 56.40 | 56.40 | 2.55% | 85 |
| Sep 25, 2025 | 58.05 | 58.05 | 54.85 | 55.00 | 55.00 | -6.46% | - |
| Sep 24, 2025 | 59.15 | 59.15 | 58.80 | 58.80 | 58.80 | -0.59% | 60 |
| Sep 23, 2025 | 58.30 | 59.45 | 58.30 | 59.15 | 59.15 | 1.28% | 8 |